佳格 (1227)-臺銀-新竹券商分點個股進出

台股 » 個股 » 佳格 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

佳格

(1227)

可現股當沖

股價
38.25
漲跌
▲0.30
漲幅
+0.79%
成交量
407張
產業
上市食品類股
621人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳格 (1227)籌碼相關－臺銀-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	8	37.87	38.05	-8	462	-1.73%
2024/04/22	0	37.45	8	37.60	37.60	-8	470	-1.70%
2024/04/19	2	37.25	0	0.00	37.30	2	467	0.43%
2024/04/18	2	37.40	0	0.00	37.55	2	455	0.44%
2024/04/17	4	37.60	0	0.00	37.60	4	451	0.89%
2024/04/12	0.3	38.20	0	0.00	38.25	0.3	434	0.07%
2024/04/11	0	0.00	0.6	38.56	38.40	-0.6	432	-0.14%
2024/04/09	5	38.75	0	0.00	38.70	5	428	1.17%
2024/04/01	2	38.40	0	0.00	38.55	2	414	0.48%
2024/03/28	0	37.90	0	0.00	37.80	0	398	0.01%
2024/03/26	0	0.00	1	37.80	37.75	-1	389	-0.26%
2024/03/25	0	37.70	0	0.00	37.65	0	385	0.01%
2024/03/22	1	37.45	0	0.00	37.60	1	386	0.27%
2024/03/21	0	37.40	1	37.40	37.35	-1	391	-0.25%
2024/03/20	0	37.40	0	37.45	37.30	0	399	0.00%
2024/03/19	0	37.45	0	0.00	37.45	0	397	0.01%
2024/03/18	1	37.35	0	0.00	37.40	1	398	0.25%
2024/03/15	0.1	37.61	0	0.00	37.40	0.1	408	0.03%
2024/03/14	0	37.70	0	0.00	37.60	0	407	0.00%
2024/03/13	0	37.70	0	0.00	37.55	0	408	0.00%
2024/03/12	0.1	37.80	0	0.00	37.70	0.1	407	0.01%
2024/03/11	0.1	37.40	1	37.40	37.45	-1	406	-0.23%
2024/03/08	0	37.35	1.1	37.16	37.25	-1.1	409	-0.26%
2024/03/07	0	37.60	0	0.00	37.45	0	400	0.00%
2024/03/06	0	0.00	3	37.55	37.55	-3	397	-0.76%
2024/03/05	1	37.60	0	0.00	37.55	1	398	0.25%
2024/03/04	0	37.65	0	0.00	37.60	0	396	0.00%
2024/03/01	0	37.85	0	0.00	37.65	0	395	0.00%
2024/02/29	0	37.90	0	0.00	37.70	0	396	0.00%
2024/02/27	0	37.95	0	0.00	37.80	0	394	0.01%
2024/02/26	0	38.00	0	0.00	38.00	0	407	0.00%
2024/02/23	4	38.10	0	0.00	38.00	4	403	0.99%
2024/02/20	0.2	38.25	0	0.00	38.05	0.2	414	0.05%
2024/02/16	0	0.00	5	38.25	38.25	-5	406	-1.23%
2024/02/15	1	37.60	0	0.00	37.65	1	398	0.25%
2024/02/05	1	37.60	0	0.00	37.65	1	400	0.25%
2024/02/02	0	37.65	0	0.00	37.60	0	398	0.00%
2024/01/30	1	37.65	0	0.00	37.60	1	397	0.26%
2024/01/26	2	37.75	0	0.00	37.75	2	402	0.50%
2024/01/23	0	37.90	0	0.00	37.75	0	402	0.00%
2024/01/22	0	37.75	0	0.00	37.80	0	404	0.00%
2024/01/12	5	38.35	0	0.00	38.30	5	401	1.25%
2024/01/08	0	0.00	2	38.90	38.80	-2	447	-0.45%
2024/01/02	2	39.08	0	0.00	39.10	2	461	0.43%
2023/12/18	1	38.90	2	38.83	38.85	-1	471	-0.21%
2023/12/14	1	38.85	3	38.65	39.00	-2	458	-0.44%
2023/12/12	0	0.00	1	38.90	38.75	-1	455	-0.22%
2023/12/08	1	39.25	0	0.00	39.45	1	443	0.23%
2023/12/06	0	0.00	0.1	39.65	39.60	-0.1	443	-0.02%
2023/12/01	0	0.00	2	39.50	39.45	-2	451	-0.44%
2023/11/30	1	39.45	0	0.00	39.35	1	457	0.22%
2023/11/29	0	0.00	1	39.35	39.45	-1	460	-0.22%
2023/11/28	2	39.75	1	39.55	39.60	1	462	0.22%
2023/11/24	0.1	39.35	3	39.40	39.35	-2.9	457	-0.64%
2023/11/22	0.1	38.70	0	0.00	38.85	0.1	439	0.01%
2023/11/21	1	38.75	2	38.70	38.90	-1	437	-0.23%
2023/11/20	7	38.79	9.4	38.81	38.70	-2.4	439	-0.55%
2023/11/17	1	38.30	0	0.00	38.30	1	433	0.23%
2023/11/14	0	37.75	0.1	37.75	37.65	-0.1	428	-0.02%
2023/11/13	1	37.70	0	0.00	37.65	1	432	0.23%
2023/11/07	1	38.10	0	0.00	38.00	1	472	0.22%
2023/11/02	0.1	37.80	0	0.00	37.85	0.1	481	0.01%
2023/10/31	0	0.00	0.1	37.80	37.75	-0.1	489	-0.02%
2023/10/30	0.1	37.60	6	37.68	37.40	-5.9	498	-1.18%
2023/10/24	0	0.00	11	37.98	38.00	-11	518	-2.12%
2023/10/23	0	0.00	3	38.05	38.00	-3	526	-0.57%
2023/10/20	1	38.15	0	0.00	38.10	1	527	0.19%
2023/10/19	0.1	38.90	0	0.00	38.85	0.1	542	0.02%
2023/10/18	0.1	37.80	0	0.00	40.00	0.1	541	0.02%
2023/10/17	1.2	37.80	0	0.00	37.80	1.2	534	0.21%
2023/10/16	0.1	37.90	0	0.00	37.90	0.1	545	0.02%
2023/10/13	1	37.55	0	0.00	37.45	1	552	0.18%
2023/10/11	0	37.20	1	37.10	37.10	-1	563	-0.17%
2023/10/06	1	37.05	0	0.00	37.05	1	566	0.18%
2023/10/05	0	37.15	0	0.00	37.10	0	564	0.00%
2023/10/04	2	37.20	0	0.00	37.10	2	564	0.36%
2023/10/02	0	37.70	0	0.00	37.60	0	564	0.00%
2023/09/21	2	37.80	0	0.00	37.80	2	593	0.34%
2023/09/20	0	0.00	3	38.05	38.05	-3	595	-0.50%
2023/09/15	1	38.00	2	38.00	38.10	-1	610	-0.16%
2023/09/13	0	0.00	1	37.85	37.95	-1	615	-0.16%
2023/09/12	0	0.00	23	37.72	37.70	-23	635	-3.62%
2023/09/11	0	0.00	3	37.75	37.75	-3	637	-0.47%
2023/09/08	1	37.80	0	0.00	37.75	1	642	0.16%
2023/09/06	1	37.75	0	0.00	37.75	1	651	0.16%
2023/08/30	1	38.25	0	0.00	38.25	1	653	0.15%
2023/08/25	0	0.00	1	38.10	38.10	-1	681	-0.15%
2023/08/23	2	38.00	0	0.00	38.00	2	684	0.29%
2023/08/22	1	38.10	0	0.00	38.10	1	689	0.15%
2023/08/18	0.2	38.25	0	0.00	38.50	0.2	709	0.02%
2023/08/16	0.5	38.25	0	0.00	38.05	0.5	740	0.07%
2023/08/11	2	38.90	0	0.00	38.80	2	785	0.25%
2023/08/10	4	39.25	0	0.00	39.25	4	774	0.52%
2023/08/09	0	0.00	5	39.51	39.50	-5	769	-0.65%
2023/08/08	0.1	39.60	0	0.00	39.55	0.1	766	0.01%
2023/08/04	0	0.00	3	39.50	39.50	-3	761	-0.39%
2023/08/02	1.2	39.72	0	0.00	39.50	1.2	757	0.15%
2023/08/01	0.2	39.90	0	0.00	39.85	0.2	749	0.02%
2023/07/31	4	39.94	0	0.00	39.70	4	753	0.53%
2023/07/28	0	0.00	1	40.05	40.05	-1	743	-0.13%
2023/07/26	1	39.55	0	0.00	39.60	1	739	0.14%
2023/07/24	3	39.85	0	0.00	39.50	3	723	0.41%
2023/07/20	4	39.96	0	0.00	39.90	4	705	0.57%
2023/07/19	3	41.15	0	0.00	40.80	3	691	0.43%
2023/07/18	1	41.00	0	0.00	40.90	1	684	0.15%
2023/07/14	5	40.96	0	0.00	40.85	5	677	0.74%
2023/07/13	5	41.23	0	0.00	41.00	5	668	0.75%
2023/07/12	0	0.00	4	41.15	41.15	-4	671	-0.60%
2023/07/03	0	0.00	5	41.20	41.20	-5	658	-0.76%
2023/06/21	6	40.93	1	41.00	41.15	5	629	0.79%
2023/06/19	0	0.00	3	40.62	40.75	-3	627	-0.48%
2023/06/16	8.1	40.74	2	40.73	40.70	6.1	625	0.97%
2023/06/14	1	40.95	0	0.00	41.00	1	640	0.16%
2023/06/13	5	41.15	0	0.00	41.25	5	645	0.77%
2023/06/09	1	41.00	0	0.00	41.00	1	649	0.15%
2023/06/07	0.2	41.90	4	41.80	41.80	-3.8	651	-0.58%
2023/06/05	1	41.20	7	41.20	41.25	-6	657	-0.91%
2023/05/29	11	41.44	0	0.00	40.95	11	640	1.72%
2023/05/26	2	41.50	0	0.00	41.15	2	638	0.31%
2023/05/24	1	41.95	0	0.00	41.95	1	621	0.16%
2023/05/23	2	41.73	0	0.00	41.65	2	612	0.33%
2023/05/19	1	41.55	0	0.00	41.55	1	577	0.17%
2023/05/18	0	0.00	2	42.00	42.00	-2	559	-0.36%
2023/05/16	1	40.80	0	0.00	40.80	1	508	0.20%
2023/05/15	0	0.00	1	40.35	40.45	-1	504	-0.20%
2023/05/12	0.2	40.82	0	0.00	40.45	0.2	512	0.05%
2023/05/11	0.2	40.82	0	0.00	40.60	0.2	516	0.05%
2023/05/10	2	40.90	0	0.00	40.95	2	522	0.38%
2023/05/09	1	40.65	0.2	40.75	40.55	0.8	524	0.16%
2023/05/04	1	40.50	0	0.00	40.55	1	538	0.19%
2023/05/02	1	40.70	0	0.00	40.70	1	559	0.18%
2023/04/21	1	40.00	0	0.00	40.05	1	580	0.17%
2023/04/18	0	0.00	1	40.65	40.50	-1	583	-0.17%
2023/04/17	1	40.40	1	40.70	40.40	0	583	0.00%
2023/04/14	0	0.00	2.2	40.67	40.50	-2.2	575	-0.38%
2023/04/13	1.1	40.56	2	40.60	40.55	-0.9	573	-0.16%
2023/04/11	0.1	40.50	0	0.00	40.50	0.1	573	0.02%
2023/04/10	1	40.20	0	0.00	40.20	1	572	0.17%
2023/04/07	5	40.46	0	0.00	40.50	5	567	0.88%
2023/03/15	0	41.05	0	0.00	40.50	0	531	0.00%
2023/03/08	3	42.95	3	42.78	42.95	0	500	0.00%
2023/03/07	0.1	42.60	2	42.55	42.55	-1.9	485	-0.39%
2023/03/02	1	42.00	0	0.00	41.85	1	478	0.21%
2023/03/01	0	0.00	2	42.08	41.90	-2	477	-0.42%
2023/02/23	1	41.55	0	0.00	41.45	1	463	0.22%
2023/02/14	0	0.00	3	41.20	41.25	-3	474	-0.63%
2023/02/13	0	0.00	2	41.25	41.30	-2	478	-0.42%
2023/02/10	3	42.05	3	41.85	41.60	0	475	0.00%
2023/02/09	0	0.00	1	42.20	42.10	-1	466	-0.21%
2023/02/08	2	42.30	0	0.00	42.20	2	463	0.43%
2023/02/07	0	42.05	0	0.00	42.10	0	458	0.01%
2023/02/06	1	41.95	0	0.00	42.00	1	454	0.22%
2023/02/03	0	0.00	1	41.95	42.00	-1	450	-0.22%
2023/02/02	1	42.10	0	0.00	42.00	1	440	0.23%
2023/02/01	0	0.00	3	42.17	42.25	-3	433	-0.69%
2023/01/31	3	41.47	0	0.00	41.45	3	425	0.71%
2023/01/17	1	41.35	0	0.00	40.90	1	419	0.24%
2023/01/11	1	40.10	0.2	40.10	39.85	0.8	423	0.19%
2023/01/10	2	39.50	0	0.00	39.80	2	418	0.48%
2023/01/06	0	0.00	2	40.05	40.10	-2	404	-0.50%
2023/01/05	0	0.00	4	40.00	40.00	-4	409	-0.98%
2022/12/21	2	39.20	0	0.00	39.15	2	477	0.42%
2022/12/16	0	0.00	3	39.27	38.70	-3	504	-0.59%
2022/12/15	1	40.00	0	0.00	39.60	1	494	0.20%
2022/12/01	2	40.80	0	0.00	40.80	2	509	0.39%
2022/11/30	0	0.00	2	40.70	40.85	-2	505	-0.40%
2022/11/29	2	40.20	0	0.00	40.40	2	502	0.40%
2022/11/25	2	40.55	0	40.50	40.55	2	501	0.39%
2022/11/24	2	40.18	0	0.00	40.45	2	506	0.39%
2022/11/23	3	39.90	0	0.00	39.95	3	506	0.59%
2022/11/22	0	0.00	3	39.85	39.90	-3	513	-0.59%
2022/11/17	0	40.00	0	0.00	40.35	0	521	0.00%
2022/11/15	0	0.00	1.1	40.10	40.15	-1.1	519	-0.21%
2022/11/14	1	40.30	0.4	40.20	40.20	0.6	518	0.12%
2022/11/10	0	0.00	0.4	39.35	39.20	-0.4	512	-0.07%
2022/11/02	3	39.30	0	0.00	39.00	3	544	0.55%
2022/11/01	0	0.00	1	39.00	39.05	-1	557	-0.18%
2022/10/28	0	0.00	3	38.73	38.60	-3	577	-0.52%
2022/10/27	0	0.00	6	38.77	38.85	-6	583	-1.03%
2022/10/26	2	38.73	15	38.57	38.75	-13	584	-2.22%
2022/10/25	7.1	38.24	0	0.00	38.30	7.1	581	1.23%
2022/10/24	0	37.60	0	0.00	37.65	0	574	0.01%
2022/10/21	0	37.20	0	0.00	36.95	0	579	0.01%
2022/10/20	0	0.00	1	37.85	36.85	-1	579	-0.17%
2022/10/19	1	38.40	0	0.00	38.30	1	556	0.18%
2022/10/18	0	0.00	4	38.09	38.15	-4	560	-0.71%
2022/10/17	0	37.00	0	0.00	37.35	0	568	0.01%
2022/10/13	0	0.00	1	37.30	36.95	-1	595	-0.17%
2022/10/11	1	37.75	0	0.00	37.65	1	624	0.16%
2022/10/07	0.1	38.55	0	0.00	38.40	0.1	631	0.01%
2022/10/04	4.1	38.50	0	0.00	38.50	4.1	654	0.62%
2022/10/03	1	38.10	0	0.00	38.20	1	660	0.15%
2022/09/30	0.2	38.15	7	37.81	38.25	-6.8	661	-1.03%
2022/09/29	4.1	37.37	4	37.35	37.25	0.1	653	0.01%
2022/09/28	7.1	37.40	0	0.00	37.05	7.1	640	1.12%
2022/09/27	3.3	39.19	3.1	38.91	38.85	0.2	611	0.02%
2022/09/26	2	39.53	0	0.00	39.50	2	598	0.33%
2022/09/22	2	40.15	0	0.00	40.05	2	594	0.34%
2022/09/19	0	0.00	4	40.50	40.55	-4	596	-0.67%
2022/09/13	0.2	41.65	0	0.00	41.35	0.2	636	0.03%
2022/09/12	0	0.00	3	40.98	41.10	-3	649	-0.46%
2022/09/07	1	40.65	0	0.00	40.55	1	692	0.14%
2022/09/02	0	0.00	3	41.10	41.10	-3	731	-0.41%
2022/08/31	1	41.05	0	0.00	41.05	1	727	0.14%
2022/08/24	0	0.00	1	41.30	41.30	-1	720	-0.14%
2022/08/23	1	41.00	0	0.00	41.20	1	720	0.14%
2022/08/18	0	0.00	2	41.40	41.45	-2	724	-0.28%
2022/08/17	1	41.60	0	0.00	41.65	1	729	0.14%
2022/08/12	4	40.90	4	41.05	40.95	0	731	0.00%
2022/08/11	6	40.62	0	0.00	40.80	6	730	0.82%
2022/08/10	1	40.35	0	0.00	40.45	1	732	0.14%
2022/08/08	2	40.50	0	0.00	40.45	2	731	0.28%
2022/08/04	1	40.80	2	41.65	40.95	-1	737	-0.14%
2022/08/03	5	41.82	4	41.75	41.80	1	725	0.14%
2022/08/02	0	42.05	0	0.00	42.05	0	731	0.01%
2022/08/01	0	0.00	2	42.45	42.45	-2	739	-0.27%
2022/07/29	5	42.92	0	0.00	42.75	5	749	0.67%
2022/07/22	0	41.95	0	0.00	41.85	0	803	0.00%
2022/07/21	2	42.10	0	0.00	42.20	2	801	0.25%
2022/07/19	2	43.20	0	0.00	43.60	2	784	0.26%
2022/07/18	1	43.35	0	0.00	43.40	1	773	0.13%
2022/07/15	1	43.80	4	43.71	43.65	-3	758	-0.40%
2022/07/14	1	44.20	0	0.00	44.20	1	754	0.13%
2022/07/12	1	44.50	0	0.00	44.10	1	774	0.13%
2022/07/06	0	0.00	1	46.75	46.65	-1	811	-0.12%
2022/07/05	0	0.00	1	46.90	46.95	-1	813	-0.12%
2022/06/29	1	46.35	0	0.00	46.40	1	840	0.12%
2022/06/20	0.1	45.20	4	45.10	45.15	-3.9	836	-0.47%
2022/06/17	0.1	46.00	0	0.00	45.80	0.1	830	0.01%
2022/06/14	3.1	46.00	0	0.00	46.00	3.1	815	0.38%
2022/06/13	1	46.80	0	0.00	46.80	1	808	0.12%
2022/06/08	0	0.00	1	47.60	47.75	-1	846	-0.12%
2022/06/06	0	0.00	1	47.45	47.50	-1	918	-0.11%
2022/06/01	0	0.00	1	47.95	48.00	-1	1,011	-0.10%
2022/05/26	0	47.40	0	0.00	47.10	0	1,066	0.00%
2022/05/24	0	47.15	0	0.00	47.00	0	1,090	0.00%
2022/05/19	3	47.20	0	0.00	47.15	3	1,101	0.27%
2022/05/12	0	0.00	2	47.20	47.00	-2	1,104	-0.18%
2022/05/09	0	48.20	0	0.00	47.95	0	1,110	0.00%
2022/05/04	0	49.55	0	0.00	49.35	0	1,104	0.00%
2022/05/03	7	50.09	0	50.20	50.00	7	1,101	0.63%
2022/04/29	0	0.00	3	50.10	50.40	-3	1,090	-0.28%
2022/04/28	3	49.75	0	0.00	50.50	3	1,073	0.28%
2022/04/27	0.1	48.67	0	0.00	48.75	0.1	1,056	0.01%
2022/04/19	1	49.85	0	0.00	49.80	1	1,057	0.09%
2022/04/15	3	50.90	0.1	51.00	50.90	2.9	1,044	0.28%
2022/04/14	2	49.75	0	0.00	49.50	2	1,001	0.20%
2022/04/13	2	49.88	1	49.85	50.00	1	997	0.10%
2022/04/11	0.2	49.50	0	0.00	49.45	0.2	1,015	0.02%
2022/03/29	0.1	49.60	0	0.00	49.75	0.1	1,045	0.00%
2022/03/23	0	0.00	2	48.90	48.85	-2	1,148	-0.17%
2022/03/22	1	49.05	1	49.20	49.05	0	1,180	0.00%
2022/03/21	0.1	49.75	0	0.00	49.60	0.1	1,192	0.00%
2022/03/18	0	0.00	1	49.25	49.55	-1	1,212	-0.08%
2022/03/16	0	48.20	0	0.00	48.10	0	1,195	0.00%
2022/03/15	0	48.00	0	0.00	47.80	0	1,188	0.00%
2022/03/11	3	48.33	0	0.00	48.25	3	1,169	0.26%
2022/03/09	4	47.99	1	47.95	48.00	3	1,148	0.26%
2022/03/08	4.6	49.29	3	49.00	48.70	1.6	1,092	0.15%
2022/03/07	7.3	49.96	1.1	49.90	49.85	6.3	1,037	0.60%
2022/03/04	2.2	50.42	0	0.00	50.50	2.2	1,010	0.21%
2022/03/03	2	50.90	0	0.00	50.80	2	985	0.20%
2022/03/02	0	0.00	1	50.90	51.00	-1	972	-0.10%
2022/03/01	0	51.10	0	0.00	51.10	0	969	0.00%
2022/02/25	0.1	51.00	0	0.00	50.80	0.1	964	0.01%
2022/02/24	0	0.00	1	51.10	51.10	-1	947	-0.11%
2022/02/22	0	51.40	0	0.00	51.30	0	956	0.00%
2022/02/17	3	51.20	0	0.00	51.20	3	949	0.32%
2022/02/16	1	51.30	0	0.00	51.30	1	952	0.10%
2022/02/15	2	51.10	0	0.00	51.30	2	951	0.21%
2022/02/14	1	51.50	1	51.40	51.50	0	950	0.00%
2022/02/09	2	51.35	0	0.00	51.50	2	992	0.20%
2022/02/08	2	51.40	0	0.00	51.50	2	977	0.20%
2022/02/07	1.1	51.31	4	51.50	51.40	-3	1,011	-0.29%
2022/01/25	0.1	51.55	0.1	51.60	51.80	0	1,037	0.00%
2022/01/17	0	52.10	1	51.90	51.90	-1	1,047	-0.09%
2022/01/14	0	52.40	0	0.00	52.10	0	1,050	0.00%
2022/01/13	0.1	52.60	0	0.00	52.40	0.1	1,064	0.00%
2022/01/11	0	0.00	0.1	52.70	52.50	-0.1	1,062	-0.01%
2022/01/07	0.1	52.90	0	0.00	52.60	0.1	1,049	0.01%
2022/01/06	0.1	52.80	0	0.00	52.90	0.1	1,052	0.00%
2022/01/05	1	52.41	0	0.00	52.30	1	1,049	0.10%
2022/01/04	2.1	52.55	0	0.00	52.50	2.1	1,048	0.20%
2022/01/03	1	52.90	0.2	52.90	52.70	0.8	1,043	0.08%
2021/12/30	4	53.15	0	0.00	52.90	4	1,042	0.39%
2021/12/29	1	53.50	1	53.20	53.60	0	1,030	0.00%
2021/12/28	0	52.90	1.3	52.95	52.90	-1.3	1,026	-0.13%
2021/12/27	1	52.70	4	52.60	52.60	-3	1,023	-0.29%
2021/12/24	1	52.80	2	53.00	52.90	-1	1,013	-0.10%
2021/12/23	0	0.00	1	53.10	53.30	-1	1,000	-0.10%
2021/12/22	3.1	53.27	0	0.00	53.20	3.1	999	0.31%
2021/12/21	0	0.00	4	53.85	53.80	-4	986	-0.41%
2021/12/20	0	0.00	4	53.90	53.90	-4	969	-0.41%
2021/12/17	2	53.55	0	0.00	53.20	2	926	0.22%
2021/12/16	1	53.20	7	52.80	53.20	-6	867	-0.69%
2021/12/15	1	52.70	0	0.00	52.30	1	834	0.12%
2021/12/14	0	0.00	3	52.30	52.10	-3	840	-0.36%
2021/12/13	1	52.20	27	51.98	52.10	-26	825	-3.15%
2021/12/10	0	0.00	1	51.60	51.60	-1	817	-0.12%
2021/12/09	0	0.00	5	51.20	51.20	-5	818	-0.61%
2021/12/08	25	51.13	0	0.00	51.10	25	828	3.02%
2021/12/07	0	51.50	0	0.00	51.20	0	825	0.00%
2021/12/06	0	0.00	1	51.50	51.20	-1	823	-0.12%
2021/12/03	0.1	51.30	0	0.00	51.40	0.1	830	0.01%
2021/12/01	0.1	51.40	0	0.00	51.20	0.1	828	0.01%
2021/11/30	0.1	51.60	0	0.00	51.00	0.1	831	0.01%
2021/11/26	2	51.50	32	51.86	51.70	-30	828	-3.62%
2021/11/23	2	51.50	1	51.60	51.70	1	825	0.12%
2021/11/22	0	0.00	18	51.47	51.70	-18	834	-2.16%
2021/11/19	12.1	51.58	0	0.00	51.50	12.1	836	1.44%
2021/11/18	1.2	52.01	0	0.00	52.00	1.2	819	0.14%
2021/11/16	0.1	51.90	0	0.00	51.80	0.1	808	0.01%
2021/11/11	1.5	51.87	0	0.00	51.90	1.5	807	0.19%
2021/11/10	0.6	52.10	0	0.00	52.10	0.6	810	0.07%
2021/11/09	17	51.89	0	0.00	51.90	17	811	2.10%
2021/11/08	8	52.38	0	0.00	52.60	8	779	1.03%
2021/11/05	1	52.90	3	53.00	53.00	-2	773	-0.26%
2021/11/04	0	0.00	6	53.43	53.20	-6	773	-0.78%
2021/11/03	0	52.70	13	52.58	52.80	-13	737	-1.76%
2021/11/02	0	0.00	8	52.10	52.00	-8	718	-1.11%
2021/11/01	0	51.80	0	0.00	51.50	0	708	0.01%
2021/10/29	0	51.90	2	51.70	51.80	-2	706	-0.28%
2021/10/28	6	52.05	0	0.00	51.90	6	706	0.85%
2021/10/26	9	52.20	8	52.08	52.30	1	743	0.13%
2021/10/25	1.1	51.41	2	51.40	51.40	-0.9	730	-0.13%
2021/10/22	5.6	51.07	0	0.00	51.20	5.6	751	0.74%
2021/10/21	5	50.91	0	0.00	50.90	5	764	0.66%
2021/10/20	0	51.80	0	0.00	51.80	0	774	0.00%
2021/10/19	1	51.80	0	0.00	51.80	1	802	0.12%
2021/10/13	0.1	51.30	0	0.00	51.00	0.1	832	0.01%
2021/10/12	0.1	51.40	2	51.50	51.00	-2	838	-0.23%
2021/10/07	0.1	51.20	0	0.00	51.30	0.1	827	0.01%
2021/10/06	1	50.80	0	0.00	50.90	1	833	0.12%
2021/10/05	0.1	51.00	0	0.00	51.10	0.1	836	0.01%
2021/10/04	0.1	51.30	0	0.00	51.10	0.1	832	0.01%
2021/10/01	1	51.10	0	0.00	51.20	1	834	0.12%
2021/09/29	0.1	51.80	0	0.00	51.40	0.1	830	0.01%
2021/09/28	0.1	52.00	0	0.00	52.00	0.1	838	0.01%
2021/09/27	0	52.00	0	0.00	52.00	0	841	0.00%
2021/09/24	0.1	51.60	0	0.00	51.60	0.1	861	0.01%
2021/09/23	0	51.50	9	51.52	51.60	-9	866	-1.03%
2021/09/22	2	51.15	40	51.15	51.20	-38	872	-4.36%
2021/09/17	1	51.10	45	51.20	51.80	-44	872	-5.04%
2021/09/16	5	51.00	5	51.20	51.40	0	851	0.00%
2021/09/15	0	51.40	6	51.17	51.10	-6	845	-0.71%
2021/09/14	3	51.17	5	51.20	51.20	-2	848	-0.24%
2021/09/13	7	51.21	0	0.00	51.30	7	848	0.82%
2021/09/10	2	51.36	0	0.00	51.40	2	847	0.24%
2021/09/08	0	0.00	100	51.50	51.70	-100	865	-11.56%
2021/09/07	0	52.00	0	0.00	51.80	0	868	0.00%
2021/09/03	100	52.24	0	0.00	52.10	100	886	11.28%
2021/09/01	1	52.20	0	0.00	52.30	1	898	0.11%
2021/08/31	0	51.90	2	52.10	52.20	-2	899	-0.22%
2021/08/23	1	51.50	0	0.00	51.80	1	951	0.11%
2021/08/20	0.1	51.60	0	0.00	51.30	0.1	964	0.01%
2021/08/19	2	51.26	2	51.30	51.70	0	994	0.00%
2021/08/18	0	0.00	3	51.40	51.90	-3	1,007	-0.30%
2021/08/12	2	52.10	0	0.00	52.10	2	1,042	0.19%
2021/08/11	2	52.10	0	0.00	52.10	2	1,058	0.19%
2021/08/10	2	52.10	22	52.10	52.00	-20	1,081	-1.85%
2021/08/09	1	52.30	0	0.00	52.50	1	1,132	0.09%
2021/08/06	1	52.70	1	52.70	52.80	0	1,151	0.00%
2021/08/04	7	52.39	0	0.00	52.30	7	1,306	0.54%
2021/08/03	1	52.50	0	0.00	52.70	1	1,347	0.07%
2021/08/02	0	0.00	1	52.50	52.80	-1	1,368	-0.07%
2021/07/30	1	52.70	10	52.75	52.50	-9	1,377	-0.65%
2021/07/28	7	51.63	1	52.00	51.80	6	1,387	0.43%
2021/07/27	1	52.20	7	52.17	52.10	-6	1,427	-0.42%
2021/07/26	4	52.73	18	52.69	52.60	-14	1,450	-0.96%
2021/07/23	2	54.70	8	54.58	54.70	-6	1,459	-0.41%
2021/07/22	1	54.20	0	0.00	54.30	1	1,479	0.07%
2021/07/21	5	54.40	0	0.00	54.40	5	1,496	0.33%
2021/07/20	1	54.60	0	0.00	54.60	1	1,512	0.07%
2021/07/19	0	0.00	101	54.75	54.90	-101	1,543	-6.54%	大賣/鉅額交易
2021/07/16	102	55.08	0	0.00	55.20	102	1,605	6.35%	大買/鉅額交易
2021/07/15	0.1	55.10	0	0.00	55.00	0.1	1,626	0.00%
2021/07/14	0	0.00	1	54.80	54.90	-1	1,669	-0.06%
2021/07/13	0.1	54.80	2	54.70	55.00	-2	1,728	-0.11%
2021/07/09	0	0.00	9	54.70	54.50	-9	1,819	-0.49%
2021/07/06	2	55.30	0	0.00	55.30	2	2,015	0.10%
2021/07/01	0	0.00	12	55.03	54.60	-12	2,120	-0.57%
2021/06/29	0	0.00	1.8	54.21	54.30	-1.8	2,224	-0.08%
2021/06/28	5	54.40	0	0.00	54.30	5	2,300	0.22%
2021/06/25	3.3	54.22	0	0.00	54.40	3.3	2,322	0.14%
2021/06/24	0	0.00	5	53.92	54.10	-5	2,351	-0.21%
2021/06/23	0	0.00	10	53.70	53.60	-10	2,391	-0.42%
2021/06/22	6	53.20	0	0.00	53.20	6	2,418	0.25%
2021/06/21	7	53.23	0	0.00	53.20	7	2,443	0.29%
2021/06/18	10	53.32	7	53.80	53.90	3	2,503	0.12%
2021/06/17	2.3	53.64	0	0.00	53.70	2.3	2,542	0.09%
2021/06/16	2	53.90	1	53.80	53.90	1	2,616	0.04%
2021/06/15	0.3	53.70	5	53.98	54.30	-4.7	2,639	-0.18%
2021/06/10	0	0.00	1	54.00	53.90	-1	2,711	-0.04%
2021/06/09	2.2	53.18	2	53.70	53.70	0.2	2,815	0.01%
2021/06/07	1	54.00	0	0.00	54.00	1	2,932	0.03%
2021/06/04	1	54.10	0.3	54.00	54.20	0.7	3,046	0.02%
2021/06/03	0.1	54.20	0.4	54.30	54.20	-0.3	3,175	-0.01%
2021/06/02	0	0.00	2	53.90	54.40	-2	3,250	-0.06%
2021/06/01	0	54.60	1	54.50	54.40	-1	3,301	-0.03%
2021/05/31	0.1	53.80	2.4	53.71	53.70	-2.3	3,365	-0.07%
2021/05/28	1	52.40	0	0.00	52.60	1	3,503	0.03%
2021/05/27	1	52.20	0	0.00	52.20	1	3,627	0.03%
2021/05/26	1.1	51.92	0.7	52.20	52.00	0.4	4,443	0.01%
2021/05/25	1	52.10	2	52.40	52.10	-1	4,578	-0.02%
2021/05/24	2.3	51.95	0	0.00	52.10	2.3	4,656	0.05%
2021/05/21	3	52.00	0	0.00	52.20	3	4,733	0.06%
2021/05/20	1.1	52.02	5	51.92	52.00	-3.9	4,770	-0.08%
2021/05/19	3.2	52.19	0.4	52.40	52.20	2.8	4,830	0.06%
2021/05/18	0.1	52.50	11.9	52.58	52.90	-11.8	4,897	-0.24%
2021/05/17	11.1	51.42	3	51.77	51.00	8.1	4,965	0.16%
2021/05/14	2	53.10	0	0.00	52.90	2	4,942	0.04%
2021/05/13	3.5	51.99	17	52.80	52.40	-13.5	4,946	-0.27%
2021/05/12	26	52.69	1	52.00	52.10	25	4,955	0.50%
2021/05/11	4	55.33	0	0.00	55.00	4	4,892	0.08%
2021/05/10	1	55.80	6	56.03	56.40	-5	4,892	-0.10%
2021/05/07	2	55.85	0	0.00	55.80	2	4,918	0.04%
2021/05/06	5	55.42	4	55.45	55.40	1	4,953	0.02%
2021/05/05	1	56.00	0	0.00	55.60	1	4,965	0.02%
2021/05/04	38.1	55.62	3	56.00	55.70	35.1	5,014	0.70%
2021/05/03	3.1	56.27	22	56.20	56.20	-18.9	5,028	-0.38%
2021/04/29	8	56.78	0	0.00	56.90	8	5,071	0.16%
2021/04/28	4.6	56.84	33	56.93	57.30	-28.5	5,085	-0.56%
2021/04/27	30	56.24	20	56.20	56.10	10	5,114	0.20%
2021/04/26	6	56.43	2	56.30	56.30	4	5,113	0.08%
2021/04/23	5.1	56.31	0	0.00	56.40	5.1	5,131	0.10%
2021/04/22	1	56.90	1	57.30	56.80	0	5,151	0.00%
2021/04/21	0.1	57.20	0	0.00	57.40	0.1	5,128	0.00%
2021/04/20	3.1	57.40	0	0.00	57.00	3.1	5,164	0.06%
2021/04/19	0	0.00	13	57.58	57.70	-13	5,199	-0.25%
2021/04/16	0.1	56.20	2	56.30	57.10	-2	5,199	-0.04%
2021/04/15	19.1	55.94	1	56.00	56.00	18.1	5,180	0.35%
2021/04/14	19	56.16	0	0.00	56.20	19	5,199	0.37%
2021/04/13	14	56.49	0	0.00	56.70	14	5,158	0.27%
2021/04/12	15.1	56.69	7.6	56.61	56.60	7.5	5,117	0.15%
2021/04/09	1	57.00	0	0.00	57.20	1	5,051	0.02%
2021/04/08	6	57.15	0	0.00	57.10	6	5,032	0.12%
2021/04/07	4.1	57.28	0	0.00	57.30	4.1	5,005	0.08%
2021/04/06	6.1	57.35	15	57.30	57.30	-8.9	4,974	-0.18%
2021/04/01	6	57.73	6	58.02	57.60	0	4,930	0.00%
2021/03/31	0	0.00	303	58.45	58.60	-303	4,861	-6.23%	大賣/鉅額交易
2021/03/30	45	57.54	6	57.78	58.00	39	4,782	0.82%
2021/03/29	262	57.50	2	57.55	57.50	260	4,755	5.47%	大買/鉅額交易
2021/03/26	5	57.32	0	0.00	57.50	5	4,733	0.11%
2021/03/25	3	57.23	0	0.00	57.30	3	4,724	0.06%
2021/03/24	2	57.60	0	0.00	57.60	2	4,721	0.04%
2021/03/23	13	57.68	5	57.64	57.60	8	4,721	0.17%
2021/03/22	1	58.20	5	58.24	58.30	-4	4,669	-0.09%
2021/03/19	5.1	57.54	11	57.26	58.20	-5.9	4,642	-0.13%
2021/03/18	24.1	57.30	3	57.37	57.60	21.1	4,606	0.46%
2021/03/17	19.1	57.37	0	0.00	57.40	19.1	4,598	0.42%
2021/03/16	1.1	57.59	10	57.10	57.60	-8.9	4,584	-0.19%
2021/03/15	59.1	56.58	87.4	57.18	57.10	-28.3	4,568	-0.62%
2021/03/12	42	57.60	160	57.62	57.60	-118	4,471	-2.64%	大賣/鉅額交易
2021/03/11	189.1	58.03	40	58.04	58.10	149.1	4,427	3.37%	大買/鉅額交易
2021/03/10	42	58.09	0	0.00	57.90	42	4,373	0.96%
2021/03/09	15.3	58.10	10	58.16	58.60	5.3	4,264	0.12%
2021/03/08	3	56.93	0	0.00	56.90	3	4,164	0.07%
2021/03/05	12.1	56.08	0	0.00	56.00	12.1	4,094	0.29%
2021/03/04	6	56.23	52	56.19	56.10	-46	4,088	-1.13%
2021/03/03	10.1	56.64	2	56.70	56.10	8.1	4,021	0.20%
2021/03/02	6.1	55.80	9	55.94	55.80	-2.9	3,884	-0.08%
2021/02/26	84.3	54.76	19	55.08	55.00	65.3	3,761	1.74%
2021/02/25	18.3	56.04	0	0.00	55.70	18.3	2,924	0.62%
2021/02/24	21.3	57.06	0	0.00	56.60	21.3	2,793	0.76%
2021/02/23	6.1	57.15	1	57.30	57.00	5.1	2,730	0.19%
2021/02/22	18.3	57.03	13	56.88	56.90	5.3	2,653	0.20%
2021/02/19	0	0.00	1	57.00	56.90	-1	2,627	-0.04%
2021/02/18	4.1	56.36	0	0.00	56.30	4.1	2,572	0.16%
2021/02/17	3	56.30	2	56.90	56.90	1	2,502	0.04%
2021/02/05	0	0.00	1	57.10	57.00	-1	2,434	-0.04%
2021/02/04	3	56.80	70	56.62	56.80	-67	2,413	-2.78%
2021/02/03	76	57.76	6	57.52	57.30	70	2,398	2.92%
2021/02/02	0	0.00	5	56.50	56.10	-5	2,348	-0.21%
2021/02/01	3	55.97	5	56.20	56.20	-2	2,295	-0.09%
2021/01/29	12	56.91	3	56.70	56.50	9	2,251	0.40%
2021/01/28	2	56.20	5	56.72	57.10	-3	2,203	-0.14%
2021/01/27	7	56.39	3	56.73	56.70	4	2,154	0.19%
2021/01/26	11	54.95	0	0.00	55.50	11	2,105	0.52%
2021/01/25	8.1	54.91	2	55.70	55.50	6.1	2,039	0.30%
2021/01/22	3	54.80	0	0.00	54.90	3	1,972	0.15%
2021/01/21	5.1	55.50	18	55.66	55.30	-13	1,892	-0.68%
2021/01/20	19.1	56.31	0	0.00	55.80	19.1	1,842	1.03%
2021/01/19	6.1	57.22	0	0.00	57.20	6.1	1,762	0.35%
2021/01/18	26.2	57.61	2	57.70	57.50	24.2	1,728	1.40%
2021/01/15	13.1	58.38	0	0.00	58.20	13.1	1,694	0.77%
2021/01/14	16	59.08	0	0.00	59.30	16	1,656	0.97%
2021/01/13	32	59.07	30	59.10	59.60	2	1,614	0.12%
2021/01/12	20	59.27	1	59.30	59.30	19	1,553	1.22%
2021/01/11	20	60.04	10	60.00	59.90	10	1,480	0.68%
2021/01/08	0.1	60.80	56	60.26	60.70	-55.9	1,424	-3.92%
2021/01/07	60	59.91	0	0.00	59.80	60	1,391	4.31%
2021/01/06	2.1	60.71	1	60.20	60.30	1.1	1,335	0.09%
2021/01/05	121	60.67	120	60.30	60.70	1	1,334	0.07%	大買/大賣/
2021/01/04	2	61.10	0	0.00	61.00	2	1,336	0.15%
2020/12/31	0	0.00	100	61.15	61.30	-100	1,323	-7.56%
2020/12/30	46	61.00	6	60.90	61.00	40	1,309	3.06%
2020/12/28	60	60.98	0	0.00	60.90	60	1,281	4.68%
2020/12/24	2	60.40	0	0.00	60.40	2	1,261	0.16%
2020/12/23	1	60.20	1	60.10	60.00	0	1,261	0.00%
2020/12/22	1	60.20	0	0.00	60.00	1	1,265	0.08%
2020/12/21	1	59.90	1	60.30	60.30	0	1,274	0.00%
2020/12/17	8	60.16	0	0.00	60.10	8	1,216	0.66%
2020/12/15	1	60.20	3	59.97	59.90	-2	1,170	-0.17%
2020/12/14	4	60.23	1	60.20	60.20	3	1,143	0.26%
2020/12/11	1	60.50	1	60.90	60.70	0	1,103	0.00%
2020/12/10	6.1	60.84	0	0.00	60.90	6.1	1,080	0.56%
2020/12/08	0	0.00	4	61.30	61.30	-4	1,022	-0.39%
2020/12/07	3	61.30	0	0.00	61.20	3	1,007	0.30%
2020/12/04	14	61.56	0	0.00	61.50	14	988	1.42%
2020/12/03	4	61.43	0	0.00	61.50	4	978	0.41%
2020/12/02	5	61.58	2	61.45	61.40	3	968	0.31%
2020/12/01	1	62.10	0	0.00	62.00	1	931	0.11%
2020/11/30	1	61.90	0	0.00	62.40	1	923	0.11%
2020/11/27	1	62.00	0	0.00	61.90	1	870	0.11%
2020/11/26	2	61.90	0	0.00	62.10	2	866	0.23%
2020/11/24	1	62.30	0	0.00	62.30	1	871	0.11%
2020/11/23	2	62.00	0	0.00	62.40	2	867	0.23%
2020/11/20	10.1	61.52	4	61.40	61.60	6.1	848	0.71%
2020/11/19	0.1	62.30	0	0.00	61.90	0.1	833	0.01%
2020/11/18	4	62.00	0	0.00	62.10	4	837	0.48%
2020/11/17	6	62.77	0	0.00	62.60	6	823	0.73%
2020/11/16	2	63.10	24	63.18	63.30	-22	833	-2.64%
2020/11/13	1	63.80	0	0.00	63.80	1	835	0.12%
2020/11/12	1	63.70	0	0.00	64.50	1	816	0.12%
2020/11/02	1	61.00	1	61.70	61.70	0	839	0.00%
2020/10/26	3	63.00	0	0.00	62.90	3	877	0.34%
2020/10/23	8	63.11	0	0.00	63.10	8	892	0.90%
2020/10/22	7	63.00	2	64.90	64.90	5	910	0.55%
2020/10/21	8	62.89	0	0.00	62.90	8	922	0.87%
2020/10/19	2	63.20	0	0.00	63.40	2	942	0.21%
2020/10/16	0	0.00	16	62.40	62.50	-16	940	-1.70%
2020/10/14	10	60.82	0	0.00	61.40	10	964	1.04%
2020/10/13	8	61.50	1	60.90	61.10	7	968	0.72%
2020/09/25	0	0.00	2	60.60	61.00	-2	1,182	-0.17%
2020/09/24	0	0.00	3	60.40	60.80	-3	1,189	-0.25%
2020/09/23	1	62.20	0	0.00	62.30	1	1,180	0.08%
2020/09/22	0	0.00	1	62.70	62.70	-1	1,180	-0.08%
2020/09/18	0	0.00	2	64.00	64.00	-2	1,202	-0.17%
2020/09/09	1	62.80	1.1	62.85	63.10	-0.1	1,282	-0.01%
2020/09/08	3	62.90	1	63.00	63.00	2	1,300	0.15%
2020/09/07	0	0.00	1	63.00	63.30	-1	1,317	-0.08%
2020/09/04	0	0.00	1	62.80	63.00	-1	1,335	-0.07%
2020/09/01	1	63.60	0	0.00	63.30	1	1,366	0.07%
2020/08/31	1	64.00	0	0.00	63.70	1	1,367	0.07%
2020/08/28	1	63.50	0	0.00	64.20	1	1,340	0.07%
2020/08/27	1	64.60	0	0.00	63.70	1	1,354	0.07%
2020/08/26	0	0.00	4	64.83	65.00	-4	1,349	-0.30%
2020/08/25	0	0.00	1	64.80	64.80	-1	1,364	-0.07%
2020/08/21	0	0.00	6	63.95	64.00	-6	1,372	-0.44%
2020/08/20	3	63.97	7	63.71	64.00	-4	1,361	-0.29%
2020/08/19	1	63.70	0	0.00	63.80	1	1,344	0.07%
2020/08/18	3	63.67	0	0.00	63.60	3	1,334	0.22%
2020/08/17	1	63.80	0	0.00	63.80	1	1,339	0.07%
2020/08/12	2	62.10	0	0.00	62.00	2	1,331	0.15%
2020/08/11	3	62.00	0	0.00	61.90	3	1,336	0.22%
2020/08/10	2	61.80	0	0.00	62.00	2	1,336	0.15%
2020/08/07	1	62.10	0	0.00	62.20	1	1,352	0.07%
2020/08/06	1	61.60	0	0.00	62.10	1	1,360	0.07%
2020/08/05	1	62.10	0	0.00	62.20	1	1,369	0.07%
2020/07/29	1	61.50	0	0.00	62.00	1	1,381	0.07%
2020/07/28	2	60.75	0	0.00	60.10	2	1,381	0.14%
2020/07/27	1	61.90	17	61.69	61.30	-16	1,367	-1.17%
2020/07/24	1	62.80	0	0.00	63.00	1	1,347	0.07%
2020/07/21	6	63.48	0	0.00	63.20	6	1,359	0.44%
2020/07/20	1	63.30	0	0.00	63.40	1	1,343	0.07%
2020/07/17	2	64.50	0	0.00	63.50	2	1,345	0.15%
2020/07/16	3	65.07	0	0.00	64.50	3	1,349	0.22%
2020/07/15	6	67.50	0	0.00	67.60	6	1,337	0.45%
2020/07/14	2	65.80	0	0.00	66.60	2	1,305	0.15%
2020/07/13	1	66.50	0	0.00	66.50	1	1,271	0.08%
2020/07/10	2	65.75	0	0.00	66.00	2	1,267	0.16%
2020/07/09	3	66.17	1	66.20	66.40	2	1,265	0.16%
2020/07/08	1	65.60	120	65.53	65.80	-119	1,246	-9.55%	大賣/鉅額交易
2020/07/07	120	66.12	0	0.00	66.50	120	1,227	9.77%	大買/鉅額交易
2020/07/02	20	64.50	20	64.40	64.20	0	1,211	0.00%
2020/07/01	1	64.00	0	0.00	63.70	1	1,221	0.08%
2020/06/22	2	63.80	0	0.00	63.80	2	1,307	0.15%
2020/06/15	2	63.65	0	0.00	63.00	2	1,458	0.14%
2020/06/09	2	65.70	0	0.00	65.50	2	1,550	0.13%
2020/06/05	0	0.00	10	65.90	65.70	-10	1,573	-0.64%
2020/06/02	0	0.00	10	65.00	65.20	-10	1,591	-0.63%
2020/06/01	0	0.00	10	64.60	64.20	-10	1,602	-0.62%
2020/05/28	2	65.30	0	0.00	65.10	2	1,570	0.13%
2020/05/27	1	66.30	0	0.00	66.00	1	1,589	0.06%
2020/05/25	1	65.10	0	0.00	65.40	1	1,608	0.06%
2020/05/22	3	65.73	0	0.00	65.00	3	1,611	0.19%
2020/05/21	1	66.30	0	0.00	66.80	1	1,622	0.06%
2020/05/20	3	66.53	0	0.00	66.30	3	1,629	0.18%
2020/05/19	2	66.20	0	0.00	66.70	2	1,650	0.12%
2020/05/13	0	0.00	1	68.00	67.90	-1	1,704	-0.06%
2020/05/12	0	0.00	1	66.70	66.50	-1	1,716	-0.06%
2020/05/08	1	66.00	0	0.00	65.60	1	1,740	0.06%
2020/05/07	1	66.80	20	65.94	67.10	-19	1,726	-1.10%
2020/05/06	0	0.00	70	65.01	65.00	-70	1,723	-4.06%
2020/05/04	1	64.00	0	0.00	65.80	1	1,769	0.06%
2020/04/30	30	67.63	0	0.00	67.30	30	1,777	1.69%
2020/04/29	20	67.70	5	67.40	67.30	15	1,794	0.84%
2020/04/27	0	0.00	2	66.15	65.90	-2	1,850	-0.11%
2020/04/24	1	65.90	0	0.00	65.90	1	1,841	0.05%
2020/04/23	0	0.00	4	66.50	66.20	-4	1,838	-0.22%
2020/04/22	0	0.00	2	65.50	66.50	-2	1,834	-0.11%
2020/04/21	3	67.40	1	67.60	66.40	2	1,835	0.11%
2020/04/20	0	0.00	0.3	68.10	68.20	-0.3	1,821	-0.02%
2020/04/16	1	64.50	0	0.00	64.90	1	1,782	0.06%
2020/04/14	0	0.00	110	63.25	63.90	-110	1,769	-6.22%	大賣/鉅額交易
2020/04/13	0	0.00	50	62.90	62.90	-50	1,768	-2.83%
2020/04/10	0	0.00	140	62.86	62.90	-140	1,770	-7.91%	大賣/鉅額交易
2020/04/09	42	63.64	0	0.00	63.60	42	1,774	2.37%
2020/04/08	0	0.00	2	65.00	63.60	-2	1,784	-0.11%
2020/04/07	1	63.60	8	63.80	63.80	-7	1,773	-0.39%
2020/03/31	0	0.00	100	61.61	61.00	-100	1,706	-5.86%
2020/03/25	201	57.97	0	0.00	57.10	201	1,612	12.46%	大買/鉅額交易
2020/03/23	2.1	52.92	2	53.60	52.50	0.1	1,591	0.01%
2020/03/19	200	54.63	0	0.00	55.80	200	1,557	12.84%	大買/鉅額交易
2020/03/18	0	0.00	1	54.00	54.20	-1	1,552	-0.06%
2020/03/16	0	0.00	1	55.60	54.20	-1	1,519	-0.07%
2020/03/13	7	55.59	5	56.84	56.70	2	1,505	0.13%
2020/03/12	1	60.60	3.5	60.38	60.80	-2.5	1,447	-0.17%
2020/03/09	1	64.40	4	64.93	63.80	-3	1,413	-0.21%
2020/03/06	0	0.00	2	67.20	67.10	-2	1,395	-0.14%
2020/03/04	1	68.10	1	67.90	68.20	0	1,428	0.00%
2020/03/03	1	68.70	0	0.00	68.40	1	1,435	0.07%
2020/02/26	1	67.50	0	0.00	67.60	1	1,530	0.07%
2020/02/24	1	68.30	0	0.00	68.40	1	1,523	0.07%
2020/02/20	0	0.00	103	66.74	67.30	-103	1,489	-6.92%	大賣/鉅額交易
2020/02/19	30	68.20	330	67.91	68.10	-300	1,466	-20.46%	大賣/鉅額交易
2020/02/13	1	71.00	190	70.79	70.70	-189	1,397	-13.53%	大賣/鉅額交易
2020/02/12	1	70.60	0	0.00	71.00	1	1,374	0.07%
2020/02/10	0	0.00	2	69.55	69.20	-2	1,331	-0.15%
2020/02/07	1	71.20	0	0.00	70.80	1	1,315	0.08%
2020/02/06	1	73.20	1	73.00	72.10	0	1,309	0.00%
2020/02/05	1	70.80	0	0.00	71.10	1	1,266	0.08%
2020/02/04	1	71.00	0	0.00	71.20	1	1,255	0.08%
2020/02/03	1	71.10	1.3	71.53	71.30	-0.3	1,236	-0.03%
2020/01/30	0	0.00	1	68.20	68.10	-1	1,177	-0.08%
2020/01/20	0	0.00	2	70.90	70.90	-2	1,126	-0.18%
2020/01/17	0	0.00	1	70.80	70.80	-1	1,117	-0.09%
2020/01/16	3	70.50	1.2	70.57	70.50	1.8	1,112	0.16%
2020/01/15	0	0.00	2	70.55	70.50	-2	1,102	-0.18%
2020/01/13	0	0.00	1	70.00	70.00	-1	1,090	-0.09%
2020/01/10	1	69.40	0	0.00	69.30	1	1,088	0.09%
2020/01/09	0	0.00	2	68.90	68.90	-2	1,087	-0.18%
2020/01/08	1	68.50	6	69.23	68.90	-5	1,096	-0.46%
2020/01/07	0	0.00	1	69.50	69.20	-1	1,092	-0.09%
2020/01/06	0	0.00	2	68.40	68.20	-2	1,094	-0.18%
2020/01/03	2	68.60	0	0.00	69.00	2	1,093	0.18%
2020/01/02	5	68.68	2	68.40	68.40	3	1,087	0.28%
2019/12/31	1	69.60	0	0.00	69.60	1	1,066	0.09%
2019/12/27	0	0.00	8	70.60	71.00	-8	1,061	-0.75%
2019/12/26	8	71.40	0	0.00	71.30	8	1,056	0.76%
2019/12/25	184	71.92	1	72.00	71.60	183	1,061	17.25%	大買/鉅額交易
2019/12/24	7	71.41	1	71.30	71.10	6	1,078	0.56%
2019/12/23	1	71.60	45	71.40	71.60	-44	1,092	-4.03%
2019/12/20	0	0.00	82	71.25	71.00	-82	1,098	-7.47%
2019/12/18	101	72.50	0	0.00	72.40	101	1,097	9.21%	大買/鉅額交易
2019/12/17	1	71.30	81	70.54	71.30	-80	1,071	-7.46%
2019/12/16	1	70.10	24	70.61	70.10	-23	1,055	-2.18%
2019/12/13	303	70.07	105	69.92	70.50	198	1,057	18.73%	大買/大賣/鉅額交易
2019/12/12	1	68.20	100	68.29	68.20	-99	994	-9.95%
2019/12/11	7	68.34	0	0.00	68.40	7	985	0.71%
2019/12/10	0	0.00	2	68.85	69.20	-2	987	-0.20%
2019/12/09	20	68.50	0	0.00	68.60	20	995	2.01%
2019/12/06	180	68.78	5.1	68.99	68.40	174.9	997	17.54%	大買/鉅額交易
2019/12/05	10	67.80	0	0.00	67.90	10	977	1.02%
2019/12/04	1	66.90	0	0.00	66.90	1	972	0.10%
2019/12/03	90.2	67.83	0	0.00	67.80	90.2	980	9.20%
2019/11/28	0	0.00	5	68.94	68.80	-5	963	-0.52%
2019/11/27	32	68.43	4	68.58	68.60	28	960	2.91%
2019/11/26	98	65.70	6	64.27	66.70	92	918	10.02%
2019/11/25	1	63.90	1	63.80	63.90	0	842	0.00%
2019/11/22	1	63.00	0	0.00	63.00	1	848	0.12%
2019/11/21	1	62.00	0	0.00	63.00	1	847	0.12%
2019/11/20	0	0.00	3	62.40	62.70	-3	839	-0.36%
2019/11/15	1	63.00	2	62.40	62.40	-1	855	-0.12%
2019/11/05	0	0.00	1	61.60	61.90	-1	846	-0.12%
2019/10/31	1	61.60	0	0.00	61.40	1	868	0.12%
2019/10/28	1	61.70	1	62.00	62.00	0	877	0.00%
2019/10/25	3	62.40	0	0.00	62.30	3	883	0.34%
2019/10/21	0	0.00	1	61.30	62.20	-1	910	-0.11%
2019/10/16	2	60.55	0	0.00	61.20	2	935	0.21%
2019/10/14	0	0.00	6	61.60	62.00	-6	943	-0.64%
2019/10/04	0	0.00	1	62.00	62.20	-1	957	-0.10%
2019/09/27	0	0.00	1	62.10	62.10	-1	946	-0.11%
2019/09/26	0	0.00	1	63.60	63.60	-1	932	-0.11%
2019/09/23	0	0.00	2	64.50	64.40	-2	909	-0.22%
2019/09/20	1	64.50	1	63.90	64.50	0	914	0.00%
2019/09/18	0	0.00	1	64.00	64.00	-1	924	-0.11%
2019/09/17	3	63.23	11	63.05	63.40	-8	914	-0.87%
2019/09/16	7	64.13	0	0.00	63.90	7	917	0.76%
2019/09/12	1	64.60	20	64.60	64.60	-19	928	-2.05%
2019/09/11	0	0.00	1	64.00	63.60	-1	914	-0.11%
2019/09/10	1	62.70	0	0.00	63.00	1	912	0.11%
2019/09/09	6	63.65	0	0.00	63.60	6	925	0.65%
2019/09/06	0	0.00	2	63.70	63.70	-2	933	-0.21%
2019/09/04	2	63.20	3	62.90	63.20	-1	929	-0.11%
2019/09/03	0	0.00	2	62.45	62.30	-2	936	-0.21%
2019/09/02	2	63.25	8	63.43	63.70	-6	946	-0.63%
2019/08/30	2	62.20	5	62.20	62.20	-3	956	-0.31%
2019/08/29	0	0.00	1	60.80	61.20	-1	970	-0.10%
2019/08/26	1	59.20	1	59.10	59.10	0	985	0.00%
2019/08/23	2	60.00	0	0.00	60.00	2	1,018	0.20%
2019/08/22	1	60.00	0	0.00	60.10	1	1,076	0.09%
2019/08/21	1	59.60	0	0.00	59.60	1	1,215	0.08%
2019/08/20	1	59.50	0	0.00	59.50	1	1,226	0.08%
2019/08/05	1	57.00	0	0.00	56.70	1	1,404	0.07%
2019/07/31	0	0.00	1	59.80	60.10	-1	1,405	-0.07%
2019/07/23	1	58.60	0	0.00	59.00	1	1,468	0.07%
2019/07/22	2	59.30	0	0.00	59.10	2	1,486	0.13%
2019/07/19	2	59.55	0	0.00	59.60	2	1,524	0.13%
2019/07/18	2	59.50	0	0.00	59.90	2	1,523	0.13%
2019/07/17	0	0.00	1	61.50	61.50	-1	1,520	-0.07%
2019/07/11	0	0.00	5	62.06	62.00	-5	1,535	-0.33%
2019/07/04	0	0.00	1	61.20	61.40	-1	1,615	-0.06%
2019/07/01	2	60.50	0	0.00	60.70	2	1,670	0.12%
2019/06/25	4	61.70	2	61.40	61.60	2	1,686	0.12%
2019/06/24	2	61.30	1	60.80	61.20	1	1,678	0.06%
2019/06/20	1	61.00	1	61.10	60.90	0	1,671	0.00%
2019/06/19	1	60.80	1	60.70	61.00	0	1,662	0.00%
2019/06/17	2	60.25	0	0.00	60.00	2	1,636	0.12%
2019/06/14	0.2	59.70	1	59.70	59.70	-0.8	1,624	-0.05%
2019/06/13	0	0.00	1	58.80	58.80	-1	1,619	-0.06%
2019/06/11	1	58.40	1	58.50	58.20	0	1,630	0.00%
2019/06/06	5	58.44	12	58.30	57.40	-7	1,616	-0.43%
2019/06/05	1	60.20	1	59.60	59.70	0	1,596	0.00%
2019/06/04	0	0.00	1	60.30	59.70	-1	1,579	-0.06%
2019/06/03	2	60.60	2	60.45	60.80	0	1,567	0.00%
2019/05/30	0	0.00	1	61.00	61.00	-1	1,553	-0.06%
2019/05/29	3	60.00	3	60.70	60.70	0	1,561	0.00%
2019/05/28	23	60.50	23	60.56	59.60	0	1,541	0.00%
2019/05/27	3	57.40	0	0.00	57.60	3	1,414	0.21%
2019/05/23	0	0.00	3	55.20	55.90	-3	1,394	-0.22%
2019/05/22	1	56.50	0	0.00	56.00	1	1,387	0.07%
2019/05/21	1	56.90	0	0.00	56.90	1	1,376	0.07%
2019/05/16	1	55.00	0	0.00	54.40	1	1,328	0.08%
2019/05/15	1	55.80	0	0.00	55.50	1	1,315	0.08%
2019/05/13	0	0.00	1	54.80	55.00	-1	1,251	-0.08%
2019/05/10	0	0.00	1	53.20	53.00	-1	1,228	-0.08%
2019/05/09	1	53.00	0	0.00	52.90	1	1,219	0.08%
2019/05/07	1	54.20	2	54.10	53.70	-1	1,214	-0.08%
2019/05/06	1	53.60	0	0.00	53.30	1	1,215	0.08%
2019/05/02	0	0.00	2	54.65	54.10	-2	1,190	-0.17%
2019/04/30	1	54.60	1	54.20	54.70	0	1,179	0.00%
2019/04/29	2	54.15	0	0.00	54.60	2	1,155	0.17%
2019/04/26	0	0.00	0.1	53.50	53.50	-0.1	1,121	-0.01%
2019/04/25	0	0.00	3	53.07	53.10	-3	1,101	-0.27%
2019/04/23	1	51.00	0	0.00	51.10	1	1,043	0.10%
2019/04/22	1	51.20	0	0.00	51.30	1	1,035	0.10%
2019/04/15	2	51.40	0	0.00	51.40	2	992	0.20%
2019/04/08	2	50.80	0	0.00	50.80	2	884	0.23%
2019/04/02	1	51.20	0	0.00	50.90	1	853	0.12%
2019/04/01	1	51.70	0	0.00	51.40	1	830	0.12%
2019/03/27	1	51.70	0	0.00	51.20	1	805	0.12%
2019/03/26	1	51.70	0	0.00	51.80	1	804	0.12%
2019/03/25	1	51.00	2	51.55	51.50	-1	807	-0.12%
2019/03/22	1	51.60	0	0.00	51.30	1	802	0.12%
2019/03/15	0	0.00	2	51.65	51.60	-2	778	-0.26%
2019/03/13	1	50.80	0	0.00	51.10	1	758	0.13%
2019/03/11	1	51.00	5	51.20	51.10	-4	740	-0.54%
2019/03/08	0	0.00	3	52.50	52.00	-3	728	-0.41%
2019/03/06	1	53.60	0	0.00	53.90	1	720	0.14%
2019/03/05	0	0.00	1	53.70	53.70	-1	715	-0.14%
2019/03/04	2	54.20	1	53.70	54.20	1	705	0.14%
2019/02/27	1	52.90	2	52.05	52.70	-1	672	-0.15%
2019/02/26	1	50.80	0	0.00	51.60	1	633	0.16%
2019/02/22	1	50.40	0	0.00	50.70	1	621	0.16%
2019/02/20	1	50.50	1	50.70	50.40	0	632	0.00%
2019/02/15	3	50.40	0	0.00	49.80	3	638	0.47%
2019/02/14	1	50.50	0	0.00	50.40	1	628	0.16%
2019/02/12	15	51.00	0	0.00	51.30	15	628	2.39%
2019/01/29	0	0.00	1	49.95	49.95	-1	606	-0.16%
2019/01/28	0	0.00	1	50.00	50.10	-1	602	-0.17%
2019/01/25	1	50.20	0	0.00	50.20	1	590	0.17%
2019/01/24	0	0.00	1	50.00	49.95	-1	584	-0.17%
2019/01/15	2	50.60	0	0.00	50.40	2	600	0.33%
2019/01/11	3	51.13	2	51.00	50.90	1	602	0.17%
2019/01/10	0	0.00	1	50.90	51.10	-1	596	-0.17%
2019/01/09	0	0.00	4	50.01	50.80	-4	591	-0.68%
2019/01/08	2	49.90	0	0.00	49.80	2	584	0.34%
2019/01/07	3	49.32	1	49.85	49.90	2	602	0.33%
2019/01/04	1	48.10	2	48.35	48.50	-1	611	-0.16%
2019/01/02	1	48.75	0	0.00	48.35	1	656	0.15%
2018/12/27	1	50.00	0	0.00	49.95	1	672	0.15%
2018/12/26	0	0.00	1	47.65	47.65	-1	683	-0.15%
2018/12/25	0	0.00	2	48.38	48.50	-2	684	-0.29%
2018/12/21	0	0.00	1	49.85	49.85	-1	717	-0.14%
2018/12/19	1	50.60	0	0.00	50.10	1	718	0.14%
2018/12/18	0	0.00	2	50.50	50.50	-2	711	-0.28%
2018/12/17	1	50.10	1	50.40	50.40	0	714	0.00%
2018/12/13	2	49.83	0	0.00	49.80	2	716	0.28%
2018/12/12	0	0.00	1	49.45	49.75	-1	708	-0.14%
2018/12/07	1	48.25	0	0.00	48.60	1	704	0.14%
2018/12/06	0	0.00	1	47.50	47.65	-1	713	-0.14%
2018/11/27	0	0.00	1	48.15	48.15	-1	725	-0.14%
2018/11/26	2	49.25	0	0.00	48.30	2	740	0.27%
2018/11/22	0	0.00	1	49.60	49.75	-1	766	-0.13%
2018/11/19	1	47.85	1	48.65	48.80	0	790	0.00%
2018/11/15	1	47.50	0	0.00	46.60	1	797	0.13%
2018/11/07	0	0.00	0.2	46.90	46.80	-0.2	839	-0.02%
2018/11/02	0	45.95	0	0.00	45.95	0	835	0.00%
2018/10/29	0	0.00	2	45.10	45.10	-2	830	-0.24%
2018/10/23	12	45.04	0	0.00	44.50	12	870	1.38%
2018/10/15	1	43.65	0.1	45.00	43.60	0.9	881	0.10%
2018/10/11	2	43.30	1	45.40	43.65	1	870	0.11%
2018/10/09	2	47.23	0	0.00	46.80	2	837	0.24%
2018/10/08	2	47.68	4	47.33	47.35	-2	828	-0.24%
2018/10/05	1	48.60	1	48.60	48.30	0	817	0.00%
2018/10/04	1	48.65	0	0.00	48.60	1	812	0.12%
2018/10/03	4	49.78	0	0.00	49.90	4	789	0.51%
2018/10/02	1	49.95	1	49.85	49.95	0	791	0.00%
2018/09/20	0	0.00	1	51.30	50.70	-1	820	-0.12%
2018/09/14	1	52.50	0	0.00	52.40	1	845	0.12%
2018/09/07	0	0.00	1	50.50	50.50	-1	866	-0.12%
2018/09/04	1	52.00	0	0.00	51.80	1	860	0.12%
2018/08/31	1	52.00	0	0.00	52.00	1	860	0.12%
2018/08/30	1	53.60	0	0.00	53.20	1	847	0.12%
2018/08/29	3	53.90	1	54.30	54.20	2	844	0.24%
2018/08/28	1	51.80	0	0.00	52.20	1	830	0.12%
2018/08/27	2	50.85	0	0.00	50.90	2	831	0.24%
2018/08/23	1	52.10	4	52.70	52.20	-3	1,038	-0.29%
2018/08/21	1	53.80	0	0.00	53.80	1	1,060	0.09%
2018/08/17	2	55.00	0	0.00	55.10	2	1,067	0.19%
2018/08/15	2	57.00	0	0.00	56.70	2	1,063	0.19%
2018/08/13	1	58.50	0	0.00	58.50	1	1,071	0.09%
2018/08/07	1	58.50	0	0.00	58.80	1	1,197	0.08%
2018/08/03	0	0.00	1	58.80	58.80	-1	1,242	-0.08%
2018/08/01	1	58.80	0	0.00	58.90	1	1,242	0.08%
2018/07/31	4	58.95	0	0.00	59.20	4	1,234	0.32%
2018/07/30	1	60.30	1	60.40	60.40	0	1,231	0.00%
2018/07/25	1	60.00	0	0.00	59.90	1	1,234	0.08%
2018/07/19	1	62.50	0	0.00	61.20	1	1,223	0.08%
2018/07/13	1	62.00	0	0.00	62.20	1	1,204	0.08%
2018/07/09	1	60.20	1	60.20	60.10	0	1,224	0.00%
2018/07/06	1	61.50	0	0.00	61.20	1	1,223	0.08%
2018/07/04	0	0.00	1	62.40	62.40	-1	1,176	-0.09%
2018/06/12	0	0.00	2	62.95	63.00	-2	1,258	-0.16%
2018/06/05	1	63.40	1	63.60	63.20	0	1,300	0.00%
2018/06/04	1	61.60	0	0.00	62.50	1	1,300	0.08%
2018/05/30	0	0.00	1	61.10	59.80	-1	1,078	-0.09%
2018/05/28	1	59.00	0	0.00	59.20	1	1,091	0.09%
2018/05/23	1	59.00	0	0.00	59.10	1	1,093	0.09%
2018/05/17	0	0.00	2	60.00	59.70	-2	1,095	-0.18%
2018/05/16	1	59.20	1	59.50	59.00	0	1,069	0.00%
2018/05/15	3	59.13	0	0.00	59.20	3	1,054	0.28%
2018/05/14	4	60.60	0	0.00	60.20	4	1,029	0.39%
2018/05/10	0	0.00	4	64.20	64.00	-4	984	-0.41%
2018/05/09	1	65.00	0	0.00	65.00	1	971	0.10%
2018/05/07	1	65.30	0	0.00	65.00	1	963	0.10%
2018/05/04	2	66.05	0	0.00	66.00	2	957	0.21%
2018/05/02	1	66.40	1	67.40	67.40	0	953	0.00%
2018/04/24	1	67.00	0	0.00	67.00	1	950	0.11%
2018/04/17	1	67.50	0	0.00	67.40	1	975	0.10%
2018/04/13	1	67.80	0	0.00	67.70	1	980	0.10%
2018/04/12	1	68.00	0	0.00	68.00	1	986	0.10%
2018/04/09	0	0.00	1	69.80	70.10	-1	975	-0.10%
2018/03/30	1	67.90	0	0.00	68.10	1	951	0.11%
2018/03/27	0.1	67.10	0	0.00	67.10	0.1	928	0.01%
2018/03/26	2	65.90	0	0.00	66.00	2	912	0.22%
2018/03/22	1	68.30	0	0.00	68.30	1	872	0.11%
2018/03/20	1	67.50	0	0.00	67.70	1	851	0.12%
2018/03/19	0.1	68.00	0	0.00	67.60	0.1	837	0.01%
2018/03/14	1	67.80	0	0.00	67.80	1	814	0.12%
2018/03/09	5	68.00	0	0.00	67.90	5	770	0.65%
2018/03/05	1	68.70	0	0.00	67.80	1	799	0.13%
2018/02/27	2	68.60	0	0.00	68.60	2	740	0.27%
2018/02/26	0	0.00	1	69.50	69.10	-1	716	-0.14%
2018/02/23	2	69.25	0	0.00	68.90	2	717	0.28%
2018/02/22	1	69.00	0	0.00	69.00	1	723	0.14%
2018/02/12	1	68.70	0	0.00	68.30	1	717	0.14%
2018/02/07	1	70.50	0	0.00	70.50	1	715	0.14%
2018/02/06	1	69.80	1	70.20	69.90	0	715	0.00%
2018/01/26	1	74.60	0	0.00	74.90	1	673	0.15%
2018/01/17	1	74.70	0	0.00	75.00	1	640	0.16%
2018/01/09	0.1	74.80	0	0.00	75.00	0.1	618	0.02%
2018/01/08	0	0.00	3	74.93	75.00	-3	605	-0.50%
2018/01/02	1	74.30	0	0.00	74.30	1	624	0.16%